3SBio Inc. (TRSBF)
OTCMKTS · Delayed Price · Currency is USD
4.415
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1 |
| Sep 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.44% | 70,330 |
| Sep 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 3, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 19.02% | 100 |
| Aug 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.86% | 100 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 200 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | 2,600 |
| Aug 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | 3,000 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 34 |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Aug 7, 2025 | 3.90 | 4.30 | 3.90 | 4.00 | 4.00 | -4.76% | 1,250 |
| Aug 6, 2025 | 3.51 | 4.20 | 3.51 | 4.20 | 4.20 | 6.46% | 11,257 |
| Aug 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1 |
| Aug 4, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -14.05% | 200 |
| Aug 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 50 |
| Jul 31, 2025 | 4.57 | 4.59 | 4.09 | 4.59 | 4.59 | 9.81% | 575 |
| Jul 30, 2025 | 4.55 | 4.55 | 4.18 | 4.18 | 4.18 | -11.81% | 1,978 |
| Jul 29, 2025 | 4.25 | 4.74 | 4.25 | 4.74 | 4.74 | 21.54% | 959 |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 25, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | - | 1,715 |
| Jul 24, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 4.00% | 8,125 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 185 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 17, 2025 | 3.94 | 4.00 | 3.72 | 3.72 | 3.72 | 5.23% | 675 |
| Jul 16, 2025 | 3.60 | 3.90 | 3.54 | 3.54 | 3.54 | -6.97% | 10,316 |
| Jul 15, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.65% | 620 |
| Jul 14, 2025 | 3.56 | 3.83 | 3.56 | 3.83 | 3.83 | 19.53% | 3,156 |
| Jul 11, 2025 | 3.35 | 3.70 | 3.20 | 3.20 | 3.20 | - | 6,600 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 500 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 200 |
| Jul 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 3,044 |
| Jul 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 106 |
| Jun 30, 2025 | 2.95 | 3.25 | 2.95 | 3.25 | 3.25 | 12.07% | 875 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.87% | 1,000 |